Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

31.75 +0.22 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.230 8.300 8.030 8.230 13,815 +0.03(+0.37%)
Aug 28, 2015 8.190 8.330 8.190 8.200 3,493 +0.02(+0.24%)
Aug 27, 2015 8.100 8.250 8.070 8.180 9,309 +0.18(+2.25%)
Aug 26, 2015 7.990 8.000 7.680 8.000 20,701 +0.31(+4.03%)
Aug 25, 2015 8.120 8.170 7.670 7.690 8,389 -0.16(-2.04%)
Aug 24, 2015 7.690 7.990 7.690 7.850 28,762 -0.25(-3.09%)
Aug 21, 2015 8.290 8.320 8.040 8.100 17,082 -0.27(-3.23%)
Aug 20, 2015 8.280 8.432 8.260 8.370 2,803 +0.06(+0.72%)
Aug 19, 2015 8.590 8.590 8.250 8.310 2,625 -0.27(-3.15%)
Aug 18, 2015 8.660 8.750 8.570 8.580 2,563 -0.07(-0.81%)
Aug 17, 2015 8.820 8.820 8.650 8.650 1,916 -0.20(-2.26%)
Aug 14, 2015 8.860 8.860 8.740 8.850 15,043 +0.00(+0.00%)
Aug 13, 2015 8.890 9.050 8.600 8.850 6,065 -0.01(-0.11%)
Aug 12, 2015 8.770 8.860 8.650 8.860 2,580 +0.04(+0.45%)
Aug 11, 2015 8.840 8.840 8.700 8.820 3,341 -0.20(-2.22%)
Aug 10, 2015 8.880 9.020 8.800 9.020 11,313 +0.16(+1.81%)
Aug 07, 2015 8.760 8.900 8.760 8.860 12,701 +0.08(+0.91%)
Aug 06, 2015 8.590 8.817 8.590 8.780 40,860 +0.01(+0.11%)
Aug 05, 2015 8.740 8.810 8.697 8.770 32,259 +0.16(+1.86%)
Aug 04, 2015 8.560 8.800 8.410 8.610 7,277 +0.25(+2.99%)
Aug 03, 2015 8.440 8.580 8.060 8.360 40,541 -0.17(-1.99%)
Jul 31, 2015 8.540 8.830 8.530 8.530 4,857 +0.06(+0.71%)
Jul 30, 2015 8.400 8.480 8.350 8.470 5,438 +0.06(+0.71%)
Jul 29, 2015 8.280 8.650 8.000 8.410 11,529 +0.11(+1.33%)
Jul 28, 2015 8.320 8.550 8.220 8.300 4,726 -0.12(-1.43%)
Jul 27, 2015 8.450 8.670 8.270 8.420 26,248 -0.02(-0.24%)
Jul 24, 2015 8.490 8.670 8.310 8.440 7,018 -0.15(-1.75%)
Jul 23, 2015 8.581 8.710 8.430 8.590 4,707 -0.04(-0.46%)
Jul 22, 2015 8.770 8.770 8.630 8.630 1,019 -0.04(-0.46%)
Jul 21, 2015 8.780 8.800 8.650 8.670 2,948 +0.08(+0.93%)
Jul 20, 2015 8.700 8.830 8.590 8.590 37,426 -0.11(-1.26%)
Jul 17, 2015 8.890 8.910 8.700 8.700 1,930 -0.18(-2.03%)
Jul 16, 2015 8.900 8.950 8.870 8.880 3,666 +0.18(+2.07%)
Jul 15, 2015 8.940 9.030 8.630 8.700 4,149 -0.30(-3.33%)
Jul 14, 2015 9.080 9.140 9.000 9.000 2,558 -0.04(-0.44%)
Jul 13, 2015 9.080 9.120 9.030 9.040 4,311 -0.03(-0.33%)
Jul 10, 2015 8.760 9.110 8.720 9.070 7,979 +0.32(+3.66%)
Jul 09, 2015 8.700 8.780 8.700 8.750 16,476 +0.13(+1.51%)
Jul 08, 2015 8.630 8.720 8.566 8.620 3,965 +0.00(+0.00%)
Jul 07, 2015 8.730 8.800 8.570 8.620 8,963 -0.13(-1.49%)
Jul 06, 2015 8.710 8.800 8.650 8.750 14,801 -0.10(-1.13%)
Jul 02, 2015 8.700 8.850 8.850 8.850 7,100 +0.09(+1.03%)
Jul 01, 2015 8.760 8.770 8.760 8.760 404 +0.04(+0.46%)
Jun 30, 2015 8.790 8.850 8.720 8.720 3,655 -0.14(-1.58%)
Jun 29, 2015 8.860 8.960 8.850 8.860 10,423 -0.13(-1.45%)
Jun 26, 2015 9.000 9.020 8.980 8.990 6,512 -0.02(-0.22%)
Jun 25, 2015 9.080 9.110 8.940 9.010 4,628 +0.04(+0.45%)
Jun 24, 2015 9.110 9.170 8.970 8.970 8,130 -0.12(-1.32%)
Jun 23, 2015 9.160 9.160 8.900 9.090 2,643 -0.12(-1.30%)
Jun 22, 2015 9.290 9.380 9.180 9.210 12,850 -0.03(-0.32%)
Jun 19, 2015 9.200 9.360 9.150 9.240 9,725 -0.05(-0.54%)
Jun 18, 2015 9.240 9.360 9.230 9.290 8,238 +0.01(+0.11%)
Jun 17, 2015 9.210 9.390 9.150 9.280 5,778 -0.02(-0.22%)
Jun 16, 2015 9.400 9.410 9.300 9.300 5,234 -0.03(-0.32%)
Jun 15, 2015 9.390 9.390 9.300 9.330 3,911 -0.07(-0.74%)
Jun 12, 2015 9.570 9.570 9.380 9.400 5,544 -0.17(-1.78%)
Jun 11, 2015 9.290 9.690 9.280 9.570 84,205 +0.30(+3.24%)
Jun 10, 2015 9.110 9.360 9.090 9.270 44,073 +0.21(+2.32%)
Jun 09, 2015 8.890 9.123 8.820 9.060 15,989 +0.24(+2.72%)
Jun 08, 2015 8.750 8.900 8.750 8.820 3,047 +0.07(+0.80%)
Jun 05, 2015 8.720 8.780 8.680 8.750 3,840 +0.02(+0.23%)
Jun 04, 2015 8.877 8.880 8.680 8.730 2,288 -0.18(-2.02%)
Jun 03, 2015 8.960 9.000 8.760 8.910 5,120 -0.04(-0.45%)
Jun 02, 2015 8.510 9.140 8.510 8.950 8,924 +0.30(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.